QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191101C001600002019-10-07 11:00AM EDT160.0029.470.000.000.00-200.00%
QQQ191101C001650002019-10-15 1:19PM EDT165.0028.750.000.000.00--00.00%
QQQ191101C001675002019-10-03 2:16PM EDT167.5021.030.000.000.00-100.00%
QQQ191101C001700002019-10-23 1:14PM EDT170.0021.950.000.000.00-100.00%
QQQ191101C001725002019-10-07 11:00AM EDT172.5017.450.000.000.00-100.00%
QQQ191101C001730002019-10-10 1:56PM EDT173.0016.360.000.000.00--00.00%
QQQ191101C001740002019-10-08 2:59PM EDT174.0013.930.000.000.00--00.00%
QQQ191101C001750002019-10-17 3:22PM EDT175.0018.710.000.000.00-900.00%
QQQ191101C001760002019-10-14 10:41AM EDT176.0016.700.000.000.00-100.00%
QQQ191101C001770002019-10-08 2:40PM EDT177.0011.760.000.000.00-500.00%
QQQ191101C001775002019-10-21 9:46AM EDT177.5015.460.000.000.00-100.00%
QQQ191101C001780002019-10-18 11:28AM EDT178.0014.800.000.000.00-200.00%
QQQ191101C001790002019-10-08 12:27PM EDT179.0014.200.000.000.00-100.00%
QQQ191101C001800002019-10-23 4:04PM EDT180.0012.400.000.000.00-70900.00%
QQQ191101C001810002019-10-23 3:54PM EDT181.0011.380.000.000.00-100.00%
QQQ191101C001820002019-10-23 2:18PM EDT182.009.900.000.000.00-1400.00%
QQQ191101C001825002019-10-23 4:02PM EDT182.509.790.000.000.00-3800.00%
QQQ191101C001830002019-10-22 3:21PM EDT183.008.750.000.000.00-1300.00%
QQQ191101C001840002019-10-22 1:57PM EDT184.009.210.000.000.00-1100.00%
QQQ191101C001850002019-10-23 3:49PM EDT185.007.660.000.000.00-4800.00%
QQQ191101C001855002019-10-22 2:55PM EDT185.507.550.000.000.00-2000.00%
QQQ191101C001860002019-10-23 3:45PM EDT186.006.720.000.000.00-14200.00%
QQQ191101C001865002019-10-17 4:05PM EDT186.505.680.000.000.00-100.00%
QQQ191101C001870002019-10-23 2:18PM EDT187.005.390.000.000.00-2500.00%
QQQ191101C001875002019-10-23 11:50AM EDT187.505.430.000.000.00-3400.00%
QQQ191101C001880002019-10-23 1:26PM EDT188.004.800.000.000.00-4800.00%
QQQ191101C001885002019-10-23 11:25AM EDT188.504.630.000.000.00-600.00%
QQQ191101C001890002019-10-23 3:54PM EDT189.004.230.000.000.00-16600.00%
QQQ191101C001895002019-10-23 1:13PM EDT189.503.670.000.000.00-8200.00%
QQQ191101C001900002019-10-23 4:02PM EDT190.003.770.000.000.00-28800.00%
QQQ191101C001905002019-10-23 4:01PM EDT190.503.300.000.000.00-19900.00%
QQQ191101C001910002019-10-23 4:12PM EDT191.002.820.000.000.00-37500.00%
QQQ191101C001915002019-10-23 3:59PM EDT191.502.540.000.000.00-1,49300.00%
QQQ191101C001920002019-10-23 4:14PM EDT192.002.250.000.000.00-1,49100.00%
QQQ191101C001925002019-10-23 4:07PM EDT192.501.990.000.000.00-75900.39%
QQQ191101C001930002019-10-23 4:14PM EDT193.001.690.000.000.00-1,56800.78%
QQQ191101C001935002019-10-23 4:09PM EDT193.501.370.000.000.00-59801.56%
QQQ191101C001940002019-10-23 4:14PM EDT194.001.180.000.000.00-43801.56%
QQQ191101C001945002019-10-23 3:57PM EDT194.500.940.000.000.00-8101.56%
QQQ191101C001950002019-10-23 4:02PM EDT195.000.880.000.000.00-96003.13%
QQQ191101C001955002019-10-23 4:02PM EDT195.500.720.000.000.00-12403.13%
QQQ191101C001960002019-10-23 4:02PM EDT196.000.550.000.000.00-19403.13%
QQQ191101C001965002019-10-23 3:42PM EDT196.500.350.000.000.00-3603.13%
QQQ191101C001970002019-10-23 4:02PM EDT197.000.350.000.000.00-23403.13%
QQQ191101C001975002019-10-23 4:11PM EDT197.500.210.000.000.00-5403.13%
QQQ191101C001980002019-10-23 3:52PM EDT198.000.160.000.000.00-5206.25%
QQQ191101C001985002019-10-23 2:15PM EDT198.500.110.000.000.00-2806.25%
QQQ191101C001990002019-10-23 2:43PM EDT199.000.080.000.000.00-5406.25%
QQQ191101C001995002019-10-23 2:37PM EDT199.500.060.000.000.00-1406.25%
QQQ191101C002000002019-10-23 3:07PM EDT200.000.050.000.000.00-14706.25%
QQQ191101C002010002019-10-23 3:51PM EDT201.000.040.000.000.00-6106.25%
QQQ191101C002020002019-10-23 4:02PM EDT202.000.030.000.000.00-3806.25%
QQQ191101C002025002019-10-23 1:01PM EDT202.500.030.000.000.00-306.25%
QQQ191101C002030002019-10-23 10:35AM EDT203.000.010.000.000.00-2906.25%
QQQ191101C002040002019-10-22 3:18PM EDT204.000.010.000.000.00-2706.25%
QQQ191101C002050002019-10-23 9:49AM EDT205.000.010.000.000.00-5012.50%
QQQ191101C002060002019-10-17 9:45AM EDT206.000.030.000.000.00-28012.50%
QQQ191101C002070002019-10-14 9:56AM EDT207.000.010.000.000.00-2012.50%
QQQ191101C002075002019-10-22 12:51PM EDT207.500.010.000.000.00-10012.50%
QQQ191101C002100002019-10-15 12:16PM EDT210.000.010.000.000.00-1012.50%
QQQ191101C002125002019-09-27 2:55PM EDT212.500.010.000.000.00-1012.50%
QQQ191101C002150002019-10-11 9:50AM EDT215.000.010.000.000.00-13012.50%
QQQ191101C002175002019-09-23 10:06AM EDT217.500.030.000.000.00--012.50%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191101P001550002019-10-23 12:05PM EDT155.000.010.000.000.00-5025.00%
QQQ191101P001575002019-10-15 12:27PM EDT157.500.020.000.000.00-2025.00%
QQQ191101P001600002019-10-23 11:51AM EDT160.000.010.000.000.00-10025.00%
QQQ191101P001625002019-10-22 9:55AM EDT162.500.010.000.000.00-3025.00%
QQQ191101P001650002019-10-23 2:35PM EDT165.000.010.000.000.00-11025.00%
QQQ191101P001675002019-10-23 11:52AM EDT167.500.010.000.000.00-10025.00%
QQQ191101P001700002019-10-23 2:35PM EDT170.000.040.000.000.00-37012.50%
QQQ191101P001710002019-10-23 12:40PM EDT171.000.030.000.000.00-31012.50%
QQQ191101P001720002019-10-23 3:54PM EDT172.000.030.000.000.00-24012.50%
QQQ191101P001725002019-10-23 11:20AM EDT172.500.040.000.000.00-1012.50%
QQQ191101P001730002019-10-23 3:52PM EDT173.000.040.000.000.00-12012.50%
QQQ191101P001740002019-10-18 3:24PM EDT174.000.080.000.000.00-1012.50%
QQQ191101P001750002019-10-23 2:17PM EDT175.000.060.000.000.00-70012.50%
QQQ191101P001755002019-10-22 2:48PM EDT175.500.060.000.000.00-30012.50%
QQQ191101P001760002019-10-22 3:51PM EDT176.000.090.000.000.00-3012.50%
QQQ191101P001770002019-10-23 11:21AM EDT177.000.080.000.000.00-2012.50%
QQQ191101P001775002019-10-22 11:12AM EDT177.500.110.000.000.00-3012.50%
QQQ191101P001780002019-10-23 3:21PM EDT178.000.110.000.000.00-59012.50%
QQQ191101P001790002019-10-23 4:05PM EDT179.000.100.000.000.00-83012.50%
QQQ191101P001795002019-10-23 11:21AM EDT179.500.120.000.000.00-1012.50%
QQQ191101P001800002019-10-23 2:40PM EDT180.000.170.000.000.00-682012.50%
QQQ191101P001805002019-10-23 1:17PM EDT180.500.150.000.000.00-35012.50%
QQQ191101P001810002019-10-23 4:02PM EDT181.000.160.000.000.00-5206.25%
QQQ191101P001815002019-10-23 1:47PM EDT181.500.180.000.000.00-206.25%
QQQ191101P001820002019-10-23 4:02PM EDT182.000.230.000.000.00-22406.25%
QQQ191101P001825002019-10-23 4:12PM EDT182.500.230.000.000.00-1106.25%
QQQ191101P001830002019-10-23 3:47PM EDT183.000.270.000.000.00-1,15606.25%
QQQ191101P001835002019-10-23 2:44PM EDT183.500.350.000.000.00-206.25%
QQQ191101P001840002019-10-23 4:01PM EDT184.000.320.000.000.00-5,10406.25%
QQQ191101P001845002019-10-23 1:52PM EDT184.500.360.000.000.00-3606.25%
QQQ191101P001850002019-10-23 3:59PM EDT185.000.410.000.000.00-22706.25%
QQQ191101P001855002019-10-23 3:32PM EDT185.500.490.000.000.00-8506.25%
QQQ191101P001860002019-10-23 4:02PM EDT186.000.450.000.000.00-54306.25%
QQQ191101P001865002019-10-23 4:02PM EDT186.500.530.000.000.00-3706.25%
QQQ191101P001870002019-10-23 4:02PM EDT187.000.670.000.000.00-53503.13%
QQQ191101P001875002019-10-23 4:12PM EDT187.500.690.000.000.00-6903.13%
QQQ191101P001880002019-10-23 4:08PM EDT188.000.780.000.000.00-1,49303.13%
QQQ191101P001885002019-10-23 4:12PM EDT188.500.860.000.000.00-19103.13%
QQQ191101P001890002019-10-23 3:54PM EDT189.001.040.000.000.00-82203.13%
QQQ191101P001895002019-10-23 4:12PM EDT189.501.090.000.000.00-7303.13%
QQQ191101P001900002019-10-23 4:14PM EDT190.001.160.000.000.00-8,18601.56%
QQQ191101P001905002019-10-23 3:35PM EDT190.501.480.000.000.00-10501.56%
QQQ191101P001910002019-10-23 4:00PM EDT191.001.500.000.000.00-94101.56%
QQQ191101P001915002019-10-23 3:58PM EDT191.501.760.000.000.00-1,31600.78%
QQQ191101P001920002019-10-23 4:07PM EDT192.001.820.000.000.00-2,95000.20%
QQQ191101P001925002019-10-23 3:59PM EDT192.502.140.000.000.00-24200.00%
QQQ191101P001930002019-10-23 4:07PM EDT193.002.270.000.000.00-49600.00%
QQQ191101P001935002019-10-23 3:45PM EDT193.502.650.000.000.00-31300.00%
QQQ191101P001940002019-10-23 4:02PM EDT194.002.690.000.000.00-4,28500.00%
QQQ191101P001945002019-10-23 4:02PM EDT194.502.880.000.000.00-14600.00%
QQQ191101P001950002019-10-23 4:01PM EDT195.003.420.000.000.00-5500.00%
QQQ191101P001955002019-10-23 12:55PM EDT195.503.990.000.000.00-8900.00%
QQQ191101P001960002019-10-23 3:40PM EDT196.004.340.000.000.00-2000.00%
QQQ191101P001965002019-10-22 11:54AM EDT196.503.900.000.000.00-900.00%
QQQ191101P001970002019-10-23 3:49PM EDT197.005.030.000.000.00-19600.00%
QQQ191101P001975002019-10-21 1:35PM EDT197.505.530.000.000.00-1000.00%
QQQ191101P001980002019-10-23 3:46PM EDT198.006.000.000.000.00-900.00%
QQQ191101P001985002019-10-22 2:06PM EDT198.505.720.000.000.00-1100.00%
QQQ191101P001990002019-10-23 3:59PM EDT199.006.880.000.000.00-500.00%
QQQ191101P002000002019-10-23 3:59PM EDT200.007.850.000.000.00-1100.00%
QQQ191101P002010002019-10-18 2:40PM EDT201.009.070.000.000.00-2200.00%
QQQ191101P002020002019-10-23 12:21PM EDT202.0010.160.000.000.00-1700.00%
QQQ191101P002025002019-10-11 3:30PM EDT202.509.320.000.000.00-500.00%
QQQ191101P002030002019-09-20 12:36PM EDT203.009.850.000.000.00-1700.00%
QQQ191101P002040002019-10-23 11:44AM EDT204.0011.900.000.000.00-100.00%
QQQ191101P002050002019-10-22 11:57AM EDT205.0012.100.000.000.00-100.00%
QQQ191101P002060002019-09-20 12:28PM EDT206.0015.390.000.000.00-2200.00%
QQQ191101P002070002019-09-23 12:12AM EDT207.0016.9314.8716.100.00--048.34%
QQQ191101P002075002019-09-24 1:38PM EDT207.5019.650.000.000.00--00.00%